日本ケミファ（4539）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2012/03/19

2011/10/24～2012/03/19

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2016	10/1, 株式併合 10→1
2012
03/19	4,260	4,390	4,260	4,370	+0.69%	10,700	-	+7.21%	-	-
03/16	4,340	4,380	4,320	4,340	0%	5,700	-	+7.64%	-	-
03/15	4,330	4,380	4,310	4,340	+0.93%	8,900	-	+8.85%	-	-
03/14	4,250	4,350	4,220	4,300	+1.9%	13,000	-	+9.16%	-	-
03/13	4,180	4,230	4,150	4,220	+1.69%	11,500	-	+8.43%	-	-
03/12	4,280	4,280	4,140	4,150	-3.49%	11,800	-	+7.9%	-	-
03/09	4,140	4,350	4,110	4,300	+1.9%	23,700	-	+13.04%	-	-
03/08	4,290	4,350	4,210	4,220	-1.63%	15,400	-	+12.35%	-	-
03/07	4,220	4,350	4,140	4,290	+0.47%	19,900	-	+15.6%	-	-
03/06	4,340	4,480	4,230	4,270	-2.95%	24,700	-	+16.57%	-	-
03/05	4,380	4,460	4,300	4,400	+2.33%	17,700	-	+21.85%	-	-
03/02	4,140	4,470	4,140	4,300	+2.87%	34,600	-	+21.02%	-	-
03/01	4,200	4,280	4,100	4,180	+0.24%	29,300	-	+19.5%	-	-
02/29	3,940	4,170	3,900	4,170	+7.2%	39,100	-	+20.9%	-	-
02/28	3,850	3,930	3,820	3,890	+1.04%	11,600	-	+14.41%	-	-
02/27	3,870	3,900	3,850	3,850	-2.53%	7,600	-	+14.55%	-	-
02/24	3,880	3,950	3,830	3,950	+1.8%	17,100	-	+18.87%	-	-
02/23	3,910	4,000	3,880	3,880	-1.77%	19,000	-	+18.22%	-	-
02/22	4,010	4,050	3,870	3,950	-0.5%	25,500	-	+21.8%	-	-
02/21	3,740	3,970	3,710	3,970	+7.01%	22,700	-	+24.06%	-	-
02/20	3,850	3,850	3,650	3,710	-5.12%	35,200	-	+17.63%	-	-
02/17	3,870	4,100	3,730	3,910	+0.77%	46,200	-	+25.32%	-	-
02/16	3,580	4,030	3,550	3,880	+10.86%	68,600	-	+26.1%	-	-
02/15	3,560	3,570	3,500	3,500	-1.69%	26,800	-	+15.28%	-	-
02/14	3,300	3,600	3,280	3,560	+8.54%	41,100	-	+18.27%	-	-
02/13	3,230	3,280	3,210	3,280	+2.5%	8,600	-	+10.07%	-	-
02/10	3,140	3,240	3,140	3,200	+1.91%	11,500	-	+8.04%	-	-
02/09	3,130	3,140	3,110	3,140	+0.32%	3,000	-	+6.51%	-	-
02/08	3,040	3,130	3,040	3,130	+1.62%	3,900	-	+6.57%	-	-
02/07	3,100	3,100	3,080	3,080	-0.65%	2,400	-	+5.26%	-	-
02/06	3,100	3,110	3,080	3,100	+0.32%	2,400	-	+6.24%	-	-
02/03	3,060	3,120	3,060	3,090	0%	4,500	-	+6.33%	-	-
02/02	3,090	3,110	3,060	3,090	0%	5,100	-	+6.7%	-	-
02/01	3,060	3,120	3,050	3,090	+4.04%	16,400	-	+7.07%	-	-
01/31	2,960	2,980	2,960	2,970	+0.68%	2,400	-	+3.2%	-	-
01/30	2,980	2,980	2,940	2,950	+0.34%	2,000	-	+2.72%	-	-
01/27	2,940	2,960	2,940	2,940	0%	2,100	-	+2.51%	-	-
01/26	2,950	2,950	2,910	2,940	-0.34%	3,400	-	+2.65%	-	-
01/25	2,920	2,950	2,920	2,950	+1.37%	2,500	-	+3.11%	-	-
01/24	2,950	2,950	2,910	2,910	0%	3,100	-	+1.75%	-	-
01/23	2,940	2,940	2,910	2,910	-0.34%	1,900	-	+1.75%	-	-
01/20	2,870	2,920	2,870	2,920	+0.34%	3,900	-	+2.03%	-	-
01/19	2,910	2,910	2,860	2,910	+1.04%	1,900	-	+1.68%	-	-
01/18	2,840	2,890	2,840	2,880	+2.13%	1,400	-	+0.63%	-	-
01/17	2,900	2,910	2,820	2,820	-0.7%	2,500	-	-1.54%	-	-
01/16	2,840	2,850	2,840	2,840	-0.35%	900	-	-0.98%	-	-
01/13	2,830	2,850	2,830	2,850	+0.35%	1,900	-	-0.77%	-	-
01/12	2,840	2,840	2,840	2,840	-0.35%	700	-	-1.32%	-	-
01/11	2,870	2,870	2,830	2,850	+1.06%	900	-	-1.18%	-	-
01/10	2,830	2,850	2,820	2,820	-0.7%	1,100	-	-2.42%	-	-
01/06	2,840	2,860	2,830	2,840	0%	1,100	-	-1.87%	-	-
01/05	2,870	2,880	2,840	2,840	-1.05%	2,700	-	-2.04%	-	-
01/04	2,840	2,870	2,830	2,870	+0.35%	4,400	-	-1.24%	-	-
2011
12/30	2,890	2,890	2,810	2,860	0%	2,100	-	-1.92%	-	-
12/29	2,820	2,880	2,800	2,860	+1.42%	3,200	-	-2.26%	-	-
12/28	2,840	2,850	2,810	2,820	-0.7%	2,600	-	-3.98%	-	-
12/27	2,830	2,840	2,820	2,840	0%	2,300	-	-3.66%	-	-
12/26	2,930	2,930	2,820	2,840	-1.39%	2,500	-	-3.99%	-	-
12/22	2,860	2,890	2,860	2,880	+1.77%	2,400	-	-2.96%	-	-
12/21	2,840	2,860	2,830	2,830	0%	2,900	-	-4.75%	-	-
12/20	2,840	2,840	2,820	2,830	-0.35%	3,200	-	-5.13%	-	-
12/19	2,860	2,860	2,800	2,840	-1.05%	3,000	-	-5.08%	-	-
12/16	2,900	2,910	2,870	2,870	-1.71%	2,400	-	-4.24%	-	-
12/15	2,910	2,920	2,890	2,920	+0.34%	3,000	-	-2.57%	-	-
12/14	2,920	2,940	2,900	2,910	-1.69%	6,800	-	-2.94%	-	-
12/13	2,910	2,960	2,910	2,960	+1.02%	5,300	-	-1.27%	-	-
12/12	2,910	2,950	2,900	2,930	+0.69%	7,400	-	-2.27%	-	-
12/09	2,970	2,990	2,900	2,910	-0.68%	6,800	-	-2.97%	-	-
12/08	2,920	2,950	2,900	2,930	0%	2,500	-	-2.37%	-	-
12/07	2,920	2,960	2,900	2,930	+0.34%	4,000	-	-2.5%	-	-
12/06	2,970	2,980	2,920	2,920	-2.99%	4,600	-	-3.05%	-	-
12/05	3,000	3,010	2,990	3,010	+0.33%	1,700	-	-0.36%	-	-
12/02	3,050	3,050	2,960	3,000	+0.33%	3,000	-	-0.99%	-	-
12/01	2,970	2,990	2,960	2,990	+2.4%	1,500	-	-1.61%	-	-
11/30	2,910	2,940	2,900	2,920	-1.68%	1,700	-	-4.2%	-	-
11/29	2,940	3,020	2,930	2,970	-1.66%	3,300	-	-2.88%	-	-
11/28	3,100	3,100	3,020	3,020	-2.58%	1,200	-	-1.5%	-	-
11/25	3,100	3,100	3,070	3,100	-0.64%	1,200	-	+0.94%	-	-
11/24	3,130	3,130	3,080	3,120	-0.32%	2,300	-	+1.46%	-	-
11/22	3,140	3,140	3,120	3,130	+0.64%	2,900	-	+1.82%	-	-
11/21	3,090	3,110	3,090	3,110	+0.65%	3,000	-	+1.11%	-	-
11/18	3,080	3,090	3,070	3,090	+0.32%	2,600	-	+0.39%	-	-
11/17	2,960	3,090	2,960	3,080	+4.05%	2,300	-	0%	-	-
11/16	3,120	3,120	2,960	2,960	-5.13%	2,200	-	-3.99%	-	-
11/15	3,070	3,120	3,070	3,120	+1.63%	2,500	-	+0.94%	-	-
11/14	3,000	3,070	3,000	3,070	+3.72%	2,600	-	-0.62%	-	-
11/11	2,800	2,960	2,800	2,960	+3.5%	1,900	-	-4.27%	-	-
11/10	2,870	2,880	2,820	2,860	-3.05%	1,400	-	-7.56%	-	-
11/09	2,920	2,950	2,910	2,950	+1.03%	500	-	-4.9%	-	-
11/08	2,910	2,950	2,910	2,920	-1.02%	1,000	-	-6.11%	-	-
11/07	2,930	2,960	2,910	2,950	-0.34%	1,900	-	-5.45%	-	-
11/04	2,950	2,960	2,930	2,960	+0.34%	3,500	-	-5.31%	-	-
11/02	3,040	3,040	2,950	2,950	-2.96%	2,700	-	-5.69%	-	-
11/01	3,110	3,110	3,040	3,040	-1.62%	1,700	-	-2.84%	-	-
10/31	3,190	3,200	3,090	3,090	-2.22%	3,300	-	-1.09%	-	-
10/28	3,230	3,230	3,140	3,160	-1.86%	4,400	-	+1.25%	-	-
10/27	3,230	3,230	3,150	3,220	-0.31%	4,400	-	+3.44%	-	-
10/26	3,220	3,230	3,160	3,230	+0.31%	6,900	-	+4.03%	-	-
10/25	3,160	3,220	3,160	3,220	+1.9%	3,800	-	+3.8%	-	-
10/24	3,220	3,240	3,160	3,160	-0.94%	3,900	-	+2.03%	-	-

日本ケミファ（4539）の株価チャート

2011/10/24～2012/03/19

株価推移

開示資料

決算

株式

チャート